Fidelity Health Care MSCI ETF (NY: FHLC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	41.83	42.28	41.79	42.25	315,482	+0.42(+1.01%)
Nov 29, 2018	41.67	42.08	41.57	41.83	297,923	+0.13(+0.31%)
Nov 28, 2018	40.86	41.70	40.81	41.70	302,168	+1.04(+2.55%)
Nov 27, 2018	40.22	40.67	40.02	40.67	190,807	+0.29(+0.73%)
Nov 26, 2018	40.30	40.45	40.11	40.37	316,335	+0.44(+1.10%)
Nov 23, 2018	39.66	40.22	39.58	39.93	42,485	+0.07(+0.18%)
Nov 21, 2018		39.86	39.86	39.86	0	-0.10(-0.25%)
Nov 20, 2018	39.94	40.41	39.88	39.96	673,541	-0.38(-0.93%)
Nov 19, 2018	41.03	41.05	40.19	40.34	231,196	-0.65(-1.59%)
Nov 16, 2018	40.50	41.13	40.50	40.99	212,101	+0.43(+1.06%)
Nov 15, 2018	39.89	40.62	39.48	40.56	269,079	+0.43(+1.08%)
Nov 14, 2018	40.80	40.80	39.97	40.12	225,187	-0.40(-1.00%)
Nov 13, 2018	41.01	41.10	40.42	40.53	720,846	-0.28(-0.70%)
Nov 12, 2018	41.45	41.45	40.75	40.81	248,983	-0.65(-1.57%)
Nov 09, 2018	41.66	41.74	41.25	41.46	226,589	-0.28(-0.66%)
Nov 08, 2018	41.74	41.88	41.58	41.74	380,242	+0.01(+0.02%)
Nov 07, 2018	41.02	41.77	40.94	41.73	1,316,917	+1.18(+2.92%)
Nov 06, 2018	40.37	40.60	40.29	40.55	432,512	+0.15(+0.36%)
Nov 05, 2018	40.21	40.55	39.99	40.40	335,468	+0.30(+0.76%)
Nov 02, 2018	40.67	40.77	39.84	40.10	359,166	-0.21(-0.52%)
Nov 01, 2018	39.78	40.35	39.67	40.31	393,958	+0.66(+1.67%)
Oct 31, 2018	39.88	40.05	39.63	39.65	297,892	+0.11(+0.28%)
Oct 30, 2018	39.14	39.59	38.97	39.54	821,330	+0.41(+1.06%)
Oct 29, 2018	39.54	39.85	38.58	39.12	320,607	+0.03(+0.07%)
Oct 26, 2018	39.15	39.47	38.58	39.10	391,303	-0.44(-1.11%)
Oct 25, 2018	39.01	39.83	38.61	39.54	281,351	+0.55(+1.41%)
Oct 24, 2018	40.41	40.63	38.96	38.99	465,615	-1.41(-3.50%)
Oct 23, 2018	39.99	40.62	39.75	40.40	304,992	-0.23(-0.56%)
Oct 22, 2018	40.95	41.04	40.46	40.63	223,577	-0.33(-0.81%)
Oct 19, 2018	41.46	41.63	40.90	40.96	305,460	-0.48(-1.15%)
Oct 18, 2018	41.87	41.88	41.09	41.44	258,082	-0.48(-1.14%)
Oct 17, 2018	41.69	41.96	41.46	41.91	278,399	+0.17(+0.40%)
Oct 16, 2018	40.82	41.78	40.80	41.75	921,645	+1.24(+3.06%)
Oct 15, 2018	40.71	40.89	40.49	40.51	296,697	-0.30(-0.74%)
Oct 12, 2018	40.65	40.93	40.34	40.81	285,089	+0.61(+1.53%)
Oct 11, 2018	41.05	41.20	39.89	40.20	583,099	-1.02(-2.47%)
Oct 10, 2018	42.26	42.26	41.19	41.22	1,160,612	-1.06(-2.50%)
Oct 09, 2018	42.13	42.41	41.99	42.27	357,554	+0.09(+0.22%)
Oct 08, 2018	42.29	42.39	41.86	42.18	253,102	-0.17(-0.39%)
Oct 05, 2018	42.35	42.65	41.98	42.35	315,265	-0.03(-0.06%)
Oct 04, 2018	42.83	42.84	42.18	42.37	269,799	-0.50(-1.16%)
Oct 03, 2018	43.09	43.13	42.84	42.87	300,725	-0.10(-0.24%)
Oct 02, 2018	43.05	43.06	42.87	42.97	281,663	-0.11(-0.26%)
Oct 01, 2018	43.12	43.31	42.98	43.08	402,656	+0.13(+0.30%)
Sep 28, 2018	42.82	43.00	42.75	42.95	199,137	+0.13(+0.30%)
Sep 27, 2018	42.66	42.93	42.64	42.82	147,256	+0.19(+0.45%)
Sep 26, 2018	42.63	42.96	42.58	42.63	183,431	+0.04(+0.09%)
Sep 25, 2018	42.75	42.80	42.56	42.59	310,225	-0.07(-0.17%)
Sep 24, 2018	42.55	42.71	42.48	42.67	168,203	+0.12(+0.28%)
Sep 21, 2018	42.72	42.72	42.52	42.55	150,115	+0.03(+0.07%)
Sep 20, 2018	42.26	42.55	42.26	42.52	206,950	+0.40(+0.96%)
Sep 19, 2018	42.12	42.27	42.06	42.12	164,573	-0.10(-0.24%)
Sep 18, 2018	41.97	42.32	41.92	42.22	210,522	+0.29(+0.70%)
Sep 17, 2018	42.21	42.21	41.88	41.92	163,724	-0.28(-0.67%)
Sep 14, 2018	42.37	42.37	42.13	42.21	129,158	-0.11(-0.26%)
Sep 13, 2018	42.01	42.32	42.01	42.32	152,817	+0.45(+1.07%)
Sep 12, 2018	41.76	41.94	41.65	41.87	122,627	+0.16(+0.39%)
Sep 11, 2018	41.64	41.78	41.49	41.70	88,189	+0.05(+0.11%)
Sep 10, 2018	41.94	41.94	41.66	41.66	134,162	-0.15(-0.35%)
Sep 07, 2018	41.62	41.89	41.59	41.80	91,241	+0.03(+0.07%)
Sep 06, 2018	41.83	41.84	41.57	41.78	113,316	-0.04(-0.09%)
Sep 05, 2018	41.71	41.95	41.54	41.81	136,768	+0.04(+0.09%)